Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.04+2.02 (+4.30%)
At close: 04:00PM EDT
48.30 -0.74 (-1.51%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:30.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708C000300002022-06-30 11:10AM EDT2022-07-0817.0017.3020.700.00-119482.03%
COIN220715C000300002022-07-01 11:02AM EDT2022-07-1518.7018.8019.40+3.30+21.43%823135.55%
COIN220722C000300002022-07-01 9:30AM EDT2022-07-2218.5718.9019.90-3.13-14.42%10147.07%
COIN220819C000300002022-06-30 11:52AM EDT2022-08-1919.9420.6021.200.00-2461148.10%
COIN220916C000300002022-07-01 10:43AM EDT2022-09-1621.1821.2022.50+0.20+0.95%3525137.57%
COIN221216C000300002022-07-01 10:08AM EDT2022-12-1624.5623.8024.90+2.06+9.16%1069124.88%
COIN230120C000300002022-06-29 3:31PM EDT2023-01-2025.7523.6025.700.00-128116.87%
COIN230616C000300002022-06-30 2:15PM EDT2023-06-1625.5024.9028.300.00-110105.47%
COIN240119C000300002022-07-01 10:44AM EDT2024-01-1928.0027.2030.60-0.10-0.36%26698.32%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708P000300002022-07-01 3:59PM EDT2022-07-080.050.000.10-0.07-58.33%1151,308218.75%
COIN220715P000300002022-07-01 3:55PM EDT2022-07-150.200.150.25-0.16-44.44%2637,589166.41%
COIN220722P000300002022-07-01 3:59PM EDT2022-07-220.610.550.75-0.19-23.75%911,625170.12%
COIN220729P000300002022-07-01 3:35PM EDT2022-07-291.000.851.05-0.20-16.67%49444160.64%
COIN220805P000300002022-07-01 3:49PM EDT2022-08-051.451.251.65-0.25-14.71%2191162.55%
COIN220812P000300002022-07-01 3:10PM EDT2022-08-121.921.652.20-0.36-15.79%313162.94%
COIN220819P000300002022-07-01 3:58PM EDT2022-08-192.222.202.30-0.33-12.94%1,3163,742159.28%
COIN220916P000300002022-07-01 3:47PM EDT2022-09-163.503.203.40-0.10-2.78%252,721147.63%
COIN221216P000300002022-07-01 3:57PM EDT2022-12-166.006.006.30-0.39-6.10%371,676135.43%
COIN230120P000300002022-07-01 3:13PM EDT2023-01-206.906.607.00-0.37-5.09%922,700130.37%
COIN230616P000300002022-07-01 3:53PM EDT2023-06-169.178.509.50-0.05-0.54%84368117.90%
COIN240119P000300002022-07-01 3:56PM EDT2024-01-1911.0010.7011.20-0.35-3.08%492,880105.91%